Bystronic AG (SWX:BYS)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
279.00
-5.50 (-1.93%)
Oct 21, 2025, 4:42 PM CET

Bystronic AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2025282.50285.50277.50282.00282.00-0.88%615
Oct 20, 2025285.00288.00281.00284.50284.500.18%1,247
Oct 17, 2025285.00285.00280.50284.00284.00-1.05%508
Oct 16, 2025282.00291.00282.00287.00287.001.41%754
Oct 15, 2025288.00291.50282.00283.00283.00-1.22%1,047
Oct 14, 2025293.50293.50286.50286.50286.50-2.88%1,005
Oct 13, 2025305.50307.00293.50295.00295.00-2.80%919
Oct 10, 2025315.50315.50303.50303.50303.50-4.26%425
Oct 9, 2025315.00320.50314.50317.00317.000.79%598
Oct 8, 2025310.00314.50308.50314.50314.500.80%918
Oct 7, 2025313.00318.00312.00312.00312.00-1.27%592
Oct 6, 2025321.00322.00311.50316.00316.00-1.56%1,153
Oct 3, 2025316.00322.00316.00321.00321.000.94%374
Oct 2, 2025308.00318.00308.00318.00318.003.92%573
Oct 1, 2025305.50310.00301.00306.00306.000.16%343
Sep 30, 2025314.50315.00305.50305.50305.50-2.55%716
Sep 29, 2025301.00314.50298.00313.50313.503.81%1,830
Sep 26, 2025311.00311.00302.00302.00302.00-3.36%1,052
Sep 25, 2025315.00316.00312.00312.50312.50-1.42%581
Sep 24, 2025314.00320.50311.50317.00317.000.32%1,847
Sep 23, 2025313.00320.00313.00316.00316.001.12%967
Sep 22, 2025327.50327.50311.00312.50312.50-3.99%2,439
Sep 19, 2025335.50336.50325.50325.50325.50-2.40%4,657
Sep 18, 2025339.50340.50330.00333.50333.50-1.04%1,136
Sep 17, 2025344.00346.00335.50337.00337.00-1.32%723
Sep 16, 2025349.50350.00339.00341.50341.50-2.57%650
Sep 15, 2025347.00352.50346.00350.50350.500.43%248
Sep 12, 2025349.50350.50349.00349.00349.00-0.14%124
Sep 11, 2025348.50352.50345.50349.50349.50-0.29%454
Sep 10, 2025354.00360.50349.50350.50350.50-0.99%407
Sep 9, 2025354.00355.00348.00354.00354.00-0.28%1,025
Sep 8, 2025358.50359.50353.50355.00355.00-1.66%299
Sep 5, 2025370.50371.00360.00361.00361.00-1.90%485
Sep 4, 2025364.50371.00364.50368.00368.001.66%381
Sep 3, 2025364.50377.00361.00362.00362.00-1.36%638
Sep 2, 2025372.50372.50363.50367.00367.00-2.13%742
Sep 1, 2025350.00375.00350.00375.00375.006.53%1,597
Aug 29, 2025351.00356.00349.00352.00352.000.28%1,054
Aug 28, 2025351.00356.00350.00351.00351.00-0.43%2,397
Aug 27, 2025363.50363.50351.00352.50352.50-3.29%1,561
Aug 26, 2025365.50370.00363.50364.50364.50-0.95%892
Aug 25, 2025368.00372.50368.00368.00368.00-0.41%793
Aug 22, 2025365.50372.50363.50369.50369.500.41%1,602
Aug 21, 2025370.00370.00364.00368.00368.00-0.27%173
Aug 20, 2025371.00373.00369.00369.00369.00-1.07%640
Aug 19, 2025373.50374.50366.50373.00373.000.54%893
Aug 18, 2025371.00374.00368.00371.00371.00-0.27%846
Aug 15, 2025372.00373.00368.00372.00372.00-0.53%1,526
Aug 14, 2025378.50378.50367.50374.00374.00-0.53%592
Aug 13, 2025380.50381.00376.00376.00376.00-1.44%191